Beijing Changjiu Logistics Co.,Ltd (603569.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
603569.SS Historical Return
If you invested ¥1000 in Beijing Changjiu Logistics Co.,Ltd (603569.SS) since IPO date, it would be worth ¥394.14 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥742.07, while ¥1000 invested 1 year ago would be worth ¥721.18. This corresponds to total returns of -60.59%, -25.79%, -27.88%, respectively, with annualized returns of -9%, -5.79%, -27.88%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
603569.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 5.3 | 5.38 | 5.38 | 5.41 | 5.1 | 5.85M |
| June 18, 2026 | 5.32 | 5.3 | 5.3 | 5.37 | 5.23 | 3.4M |
| June 17, 2026 | 5.45 | 5.32 | 5.32 | 5.45 | 5.3 | 5.11M |
| June 16, 2026 | 5.66 | 5.47 | 5.47 | 5.68 | 5.39 | 7.12M |
| June 15, 2026 | 5.92 | 5.65 | 5.65 | 5.96 | 5.6 | 11.37M |
| June 12, 2026 | 6.11 | 6.23 | 6.23 | 6.3 | 5.98 | 9.17M |
| June 11, 2026 | 5.94 | 6.1 | 6.1 | 6.26 | 5.94 | 11.78M |
| June 10, 2026 | 5.91 | 5.99 | 5.99 | 6.03 | 5.79 | 6.1M |
| June 09, 2026 | 5.83 | 5.95 | 5.95 | 5.97 | 5.75 | 5.16M |
| June 08, 2026 | 5.94 | 5.82 | 5.82 | 6.07 | 5.73 | 6.14M |
| June 05, 2026 | 5.88 | 6 | 6 | 6.06 | 5.85 | 5.3M |
| June 04, 2026 | 5.96 | 5.86 | 5.86 | 6.05 | 5.82 | 3.55M |
| June 03, 2026 | 6.05 | 5.97 | 5.97 | 6.11 | 5.96 | 4.65M |
| June 02, 2026 | 6.21 | 6.09 | 6.09 | 6.22 | 6.04 | 4.29M |
| June 01, 2026 | 5.98 | 6.22 | 6.22 | 6.25 | 5.96 | 4.77M |
| May 29, 2026 | 6.08 | 6.02 | 6.02 | 6.15 | 6.01 | 3.84M |
| May 28, 2026 | 6.08 | 6.07 | 6.07 | 6.16 | 6 | 3.94M |
| May 27, 2026 | 6.25 | 6.08 | 6.08 | 6.25 | 5.99 | 5.33M |
| May 26, 2026 | 6.4 | 6.23 | 6.23 | 6.41 | 6.14 | 4.95M |
| May 25, 2026 | 6.37 | 6.38 | 6.38 | 6.42 | 6.3 | 3.12M |
| May 22, 2026 | 6.38 | 6.37 | 6.37 | 6.43 | 6.25 | 3.75M |
| May 21, 2026 | 6.44 | 6.33 | 6.33 | 6.55 | 6.31 | 4.62M |
| May 20, 2026 | 6.52 | 6.43 | 6.43 | 6.54 | 6.38 | 3.29M |
| May 19, 2026 | 6.43 | 6.54 | 6.54 | 6.55 | 6.43 | 3.42M |
| May 18, 2026 | 6.37 | 6.44 | 6.44 | 6.45 | 6.32 | 3.48M |
| May 15, 2026 | 6.49 | 6.39 | 6.39 | 6.5 | 6.36 | 4.17M |
| May 14, 2026 | 6.6 | 6.46 | 6.46 | 6.62 | 6.45 | 4.89M |
| May 13, 2026 | 6.53 | 6.58 | 6.58 | 6.61 | 6.47 | 3.49M |
| May 12, 2026 | 6.72 | 6.54 | 6.54 | 6.75 | 6.53 | 4.39M |
| May 11, 2026 | 6.73 | 6.73 | 6.73 | 6.75 | 6.66 | 4.48M |
| May 08, 2026 | 6.64 | 6.72 | 6.72 | 6.76 | 6.64 | 3.61M |
| May 07, 2026 | 6.62 | 6.66 | 6.66 | 6.68 | 6.6 | 4.48M |
| May 06, 2026 | 6.72 | 6.58 | 6.58 | 6.78 | 6.53 | 6.73M |
| April 30, 2026 | 6.66 | 6.69 | 6.69 | 6.74 | 6.64 | 4.21M |
| April 29, 2026 | 6.56 | 6.72 | 6.72 | 6.75 | 6.54 | 6.64M |
| April 28, 2026 | 6.52 | 6.56 | 6.56 | 6.65 | 6.51 | 5.23M |
| April 27, 2026 | 6.4 | 6.56 | 6.58 | 6.59 | 6.37 | 5.97M |
| April 24, 2026 | 6.32 | 6.44 | 6.44 | 6.48 | 6.28 | 8.3M |
| April 23, 2026 | 6.69 | 6.37 | 6.37 | 6.72 | 6.24 | 12.54M |
| April 22, 2026 | 6.81 | 6.77 | 6.77 | 6.86 | 6.75 | 2.96M |
| April 21, 2026 | 6.87 | 6.85 | 6.85 | 6.89 | 6.77 | 3.03M |
| April 20, 2026 | 6.78 | 6.83 | 6.83 | 6.85 | 6.76 | 2.87M |
| April 17, 2026 | 6.88 | 6.8 | 6.8 | 6.9 | 6.77 | 3.19M |
| April 16, 2026 | 6.81 | 6.88 | 6.88 | 6.91 | 6.79 | 3.62M |
| April 15, 2026 | 6.89 | 6.84 | 6.84 | 6.89 | 6.81 | 2.7M |
| April 14, 2026 | 6.85 | 6.82 | 6.82 | 6.89 | 6.75 | 2.87M |
| April 13, 2026 | 6.9 | 6.83 | 6.83 | 6.91 | 6.76 | 3.32M |
| April 10, 2026 | 6.86 | 6.9 | 6.9 | 6.95 | 6.82 | 3.74M |
| April 09, 2026 | 6.99 | 6.79 | 6.79 | 7.01 | 6.75 | 5.19M |
| April 08, 2026 | 6.88 | 6.98 | 6.98 | 6.98 | 6.83 | 4.05M |
| April 07, 2026 | 6.66 | 6.79 | 6.79 | 6.79 | 6.6 | 3.35M |
| April 03, 2026 | 6.85 | 6.63 | 6.63 | 6.85 | 6.62 | 3.12M |
| April 02, 2026 | 6.99 | 6.81 | 6.81 | 6.99 | 6.79 | 3.75M |
| April 01, 2026 | 6.97 | 6.99 | 6.99 | 7 | 6.9 | 4.08M |
| March 31, 2026 | 6.95 | 6.86 | 6.86 | 7.08 | 6.85 | 3.34M |
| March 30, 2026 | 6.8 | 6.94 | 6.94 | 6.97 | 6.78 | 3.84M |
| March 27, 2026 | 6.83 | 6.87 | 6.87 | 6.93 | 6.8 | 3.95M |
| March 26, 2026 | 6.84 | 6.85 | 6.85 | 6.99 | 6.81 | 4.83M |
| March 25, 2026 | 6.7 | 6.86 | 6.86 | 6.89 | 6.69 | 4.94M |
| March 24, 2026 | 6.53 | 6.69 | 6.69 | 6.7 | 6.42 | 6.71M |
AD
